597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,185400,1050308160,3360,3360,3360,3360,11448
|
|
20240617,185300,1050308160,3360,3360,3360,3360,0
|
|
20240617,185200,1050308160,3360,3360,3360,3360,0
|
|
20240617,185100,1050308160,3360,3360,3360,3360,0
|
|
20240617,185000,1050308160,3360,3360,3360,3360,0
|
|
20240617,184900,1050308160,3360,3360,3360,3360,0
|
|
20240617,184800,1050308160,3360,3360,3360,3360,0
|
|
20240617,184700,1050308160,3360,3360,3360,3360,0
|
|
20240617,184600,1050308160,3360,3360,3360,3360,0
|
|
20240617,184500,1050308160,3360,3360,3360,3360,0
|
|
20240617,184400,1050308160,3360,3360,3360,3360,0
|
|
20240617,184300,1050308160,3360,3360,3360,3360,0
|
|
20240617,184200,1050308160,3360,3360,3360,3360,0
|
|
20240617,184100,1050308160,3360,3360,3360,3360,0
|
|
20240617,184000,1050308160,3360,3360,3360,3360,0
|
|
20240617,183900,1050308160,3360,3360,3360,3360,0
|
|
20240617,183800,1050308160,3360,3360,3360,3360,0
|
|
20240617,183700,1050308160,3360,3360,3360,3360,0
|
|
20240617,183600,1050308160,3360,3360,3360,3360,0
|
|
20240617,183500,1050308160,3360,3360,3360,3360,0
|
|
20240617,183400,1050308160,3360,3360,3360,3360,0
|
|
20240617,183300,1050308160,3360,3360,3360,3360,0
|
|
20240617,183200,1050308160,3360,3360,3360,3360,0
|
|
20240617,183100,1050308160,3360,3360,3360,3360,0
|
|
20240617,183000,1050308160,3360,3360,3360,3360,0
|
|
20240617,182900,1050308160,3360,3360,3360,3360,0
|
|
20240617,182800,1050308160,3360,3360,3360,3360,0
|
|
20240617,182700,1050308160,3360,3360,3360,3360,0
|
|
20240617,182600,1050308160,3360,3360,3360,3360,0
|
|
20240617,182500,1050308160,3360,3360,3360,3360,0
|
|
20240617,182400,1050308160,3360,3360,3360,3360,11448
|
|
20240617,182300,1050308160,3360,3360,3360,3360,0
|
|
20240617,182200,1050308160,3360,3360,3360,3360,0
|
|
20240617,182100,1050308160,3360,3360,3360,3360,0
|
|
20240617,182000,1050308160,3360,3360,3360,3360,0
|
|
20240617,181900,1050308160,3360,3360,3360,3360,0
|
|
20240617,181800,1050308160,3360,3360,3360,3360,0
|
|
20240617,181700,1050308160,3360,3360,3360,3360,0
|
|
20240617,181600,1050308160,3360,3360,3360,3360,0
|
|
20240617,181500,1050308160,3360,3360,3360,3360,0
|
|
20240617,181400,1050308160,3360,3360,3360,3360,0
|
|
20240617,181300,1050308160,3360,3360,3360,3360,0
|
|
20240617,181200,1050308160,3360,3360,3360,3360,0
|
|
20240617,181100,1050308160,3360,3360,3360,3360,0
|
|
20240617,181000,1050308160,3360,3360,3360,3360,0
|
|
20240617,180900,1050308160,3360,3360,3360,3360,0
|
|
20240617,180800,1050308160,3360,3360,3360,3360,0
|
|
20240617,180700,1050308160,3360,3360,3360,3360,0
|
|
20240617,180600,1050308160,3360,3360,3360,3360,0
|
|
20240617,180500,1050308160,3360,3360,3360,3360,0
|
|
20240617,180400,1050308160,3360,3360,3360,3360,0
|
|
20240617,180300,1050308160,3360,3360,3360,3360,0
|
|
20240617,180200,1050308160,3360,3360,3360,3360,0
|
|
20240617,180100,1050308160,3360,3360,3360,3360,0
|
|
20240617,180000,1050308160,3360,3360,3360,3360,0
|
|
20240617,175900,1050308160,3360,3360,3360,3360,0
|
|
20240617,175800,1050308160,3360,3360,3360,3360,0
|
|
20240617,175700,1050308160,3360,3360,3360,3360,0
|
|
20240617,175600,1050308160,3360,3360,3360,3360,0
|
|
20240617,175500,1050308160,3360,3360,3360,3360,0
|
|
20240617,175400,1050308160,3360,3360,3360,3360,11448
|
|
20240617,175300,1050308160,3360,3360,3360,3360,0
|
|
20240617,175200,1050308160,3360,3360,3360,3360,0
|
|
20240617,175100,1050308160,3360,3360,3360,3360,0
|
|
20240617,175000,1050308160,3360,3360,3360,3360,0
|
|
20240617,174900,1050308160,3360,3360,3360,3360,0
|
|
20240617,174800,1050308160,3360,3360,3360,3360,0
|
|
20240617,174700,1050308160,3360,3360,3360,3360,0
|
|
20240617,174600,1050308160,3360,3360,3360,3360,0
|
|
20240617,174500,1050308160,3360,3360,3360,3360,0
|
|
20240617,174400,1050308160,3360,3360,3360,3360,0
|
|
20240617,174300,1050308160,3360,3360,3360,3360,0
|
|
20240617,174200,1050308160,3360,3360,3360,3360,0
|
|
20240617,174100,1050308160,3360,3360,3360,3360,0
|
|
20240617,174000,1050308160,3360,3360,3360,3360,0
|
|
20240617,173900,1050308160,3360,3360,3360,3360,0
|
|
20240617,173800,1050308160,3360,3360,3360,3360,0
|
|
20240617,173700,1050308160,3360,3360,3360,3360,0
|
|
20240617,173600,1050308160,3360,3360,3360,3360,0
|
|
20240617,173500,1050308160,3360,3360,3360,3360,0
|
|
20240617,173400,1050308160,3360,3360,3360,3360,0
|
|
20240617,173300,1050308160,3360,3360,3360,3360,0
|
|
20240617,173200,1050308160,3360,3360,3360,3360,0
|
|
20240617,173100,1050308160,3360,3360,3360,3360,0
|
|
20240617,173000,1050308160,3360,3360,3360,3360,0
|
|
20240617,172900,1050308160,3360,3360,3360,3360,0
|
|
20240617,172800,1050308160,3360,3360,3360,3360,0
|
|
20240617,172700,1050308160,3360,3360,3360,3360,0
|
|
20240617,172600,1050308160,3360,3360,3360,3360,0
|
|
20240617,172500,1050308160,3360,3360,3360,3360,0
|
|
20240617,172400,1050308160,3360,3360,3360,3360,11448
|
|
20240617,172300,1050308160,3360,3360,3360,3360,0
|
|
20240617,172200,1050308160,3360,3360,3360,3360,0
|
|
20240617,172100,1050308160,3360,3360,3360,3360,0
|
|
20240617,172000,1050308160,3360,3360,3360,3360,0
|
|
20240617,171900,1050308160,3360,3360,3360,3360,0
|
|
20240617,171800,1050308160,3360,3360,3360,3360,0
|
|
20240617,171700,1050308160,3360,3360,3360,3360,0
|
|
20240617,171600,1050308160,3360,3360,3360,3360,0
|
|
20240617,171500,1050308160,3360,3360,3360,3360,0
|
|
20240617,171400,1050308160,3360,3360,3360,3360,0
|
|
20240617,171300,1050308160,3360,3360,3360,3360,0
|
|
20240617,171200,1050308160,3360,3360,3360,3360,0
|
|
20240617,171100,1050308160,3360,3360,3360,3360,0
|
|
20240617,171000,1050308160,3360,3360,3360,3360,0
|
|
20240617,170900,1050308160,3360,3360,3360,3360,0
|
|
20240617,170800,1050308160,3360,3360,3360,3360,0
|
|
20240617,170700,1050308160,3360,3360,3360,3360,0
|
|
20240617,170600,1050308160,3360,3360,3360,3360,0
|
|
20240617,170500,1050308160,3360,3360,3360,3360,0
|
|
20240617,170400,1050308160,3360,3360,3360,3360,0
|
|
20240617,170300,1050308160,3360,3360,3360,3360,0
|
|
20240617,170200,1050308160,3360,3360,3360,3360,0
|
|
20240617,170100,1050308160,3360,3360,3360,3360,0
|
|
20240617,170000,1050308160,3360,3360,3360,3360,0
|
|
20240617,165900,1050308160,3360,3360,3360,3360,0
|
|
20240617,165800,1050308160,3360,3360,3360,3360,0
|
|
20240617,165700,1050308160,3360,3360,3360,3360,0
|
|
20240617,165600,1050308160,3360,3360,3360,3360,0
|
|
20240617,165500,1050308160,3360,3360,3360,3360,0
|
|
20240617,165400,1050308160,3360,3360,3360,3360,11448
|
|
20240617,165300,1050308160,3360,3360,3360,3360,0
|
|
20240617,165200,1050308160,3360,3360,3360,3360,0
|
|
20240617,165100,1050308160,3360,3360,3360,3360,0
|
|
20240617,165000,1050308160,3360,3360,3360,3360,0
|
|
20240617,164900,1050308160,3360,3360,3360,3360,0
|
|
20240617,164800,1050308160,3360,3360,3360,3360,0
|
|
20240617,164700,1050308160,3360,3360,3360,3360,0
|
|
20240617,164600,1050308160,3360,3360,3360,3360,0
|
|
20240617,164500,1050308160,3360,3360,3360,3360,0
|
|
20240617,164400,1050308160,3360,3360,3360,3360,0
|
|
20240617,164300,1050308160,3360,3360,3360,3360,0
|
|
20240617,164200,1050308160,3360,3360,3360,3360,0
|
|
20240617,164100,1050308160,3360,3360,3360,3360,0
|
|
20240617,164000,1050308160,3360,3360,3360,3360,0
|
|
20240617,163900,1050308160,3360,3360,3360,3360,0
|
|
20240617,163800,1050308160,3360,3360,3360,3360,0
|
|
20240617,163700,1050308160,3360,3360,3360,3360,0
|
|
20240617,163600,1050308160,3360,3360,3360,3360,0
|
|
20240617,163500,1050308160,3360,3360,3360,3360,0
|
|
20240617,163400,1050308160,3360,3360,3360,3360,0
|
|
20240617,163300,1050308160,3360,3360,3360,3360,0
|
|
20240617,163200,1050308160,3360,3360,3360,3360,0
|
|
20240617,163100,1050308160,3360,3360,3360,3360,0
|
|
20240617,163000,1050308160,3360,3360,3360,3360,0
|
|
20240617,162900,1050308160,3360,3360,3360,3360,0
|
|
20240617,162800,1050308160,3360,3360,3360,3360,0
|
|
20240617,162700,1050308160,3360,3360,3360,3360,0
|
|
20240617,162600,1050308160,3360,3360,3360,3360,0
|
|
20240617,162500,1050308160,3360,3360,3360,3360,0
|
|
20240617,162400,1050308160,3360,3360,3360,3360,11448
|
|
20240617,162300,1050308160,3360,3360,3360,3360,0
|
|
20240617,162200,1050308160,3360,3360,3360,3360,0
|
|
20240617,162100,1050308160,3360,3360,3360,3360,0
|
|
20240617,162000,1050308160,3360,3360,3360,3360,0
|
|
20240617,161900,1050308160,3360,3360,3360,3360,0
|
|
20240617,161800,1050308160,3360,3360,3360,3360,0
|
|
20240617,161700,1050308160,3360,3360,3360,3360,0
|
|
20240617,161600,1050308160,3360,3360,3360,3360,0
|
|
20240617,161500,1050308160,3360,3360,3360,3360,0
|
|
20240617,161400,1050308160,3360,3360,3360,3360,0
|
|
20240617,161300,1050308160,3360,3360,3360,3360,0
|
|
20240617,161200,1050308160,3360,3360,3360,3360,0
|
|
20240617,161100,1050308160,3360,3360,3360,3360,0
|
|
20240617,161000,1050308160,3360,3360,3360,3360,0
|
|
20240617,160900,1050308160,3360,3360,3360,3360,0
|
|
20240617,160800,1050308160,3360,3360,3360,3360,0
|
|
20240617,160700,1050308160,3360,3360,3360,3360,0
|
|
20240617,160600,1050308160,3360,3360,3360,3360,0
|
|
20240617,160500,1050308160,3360,3360,3360,3360,0
|
|
20240617,160400,1050308160,3360,3360,3360,3360,0
|
|
20240617,160300,1050308160,3360,3360,3360,3360,0
|
|
20240617,160200,1050308160,3360,3360,3360,3360,0
|
|
20240617,160100,1050308160,3360,3360,3360,3360,0
|
|
20240617,160000,1050308160,3360,3360,3360,3360,0
|
|
20240617,155900,1050308160,3360,3360,3360,3360,0
|
|
20240617,155800,1050308160,3360,3360,3360,3360,0
|
|
20240617,155700,1050308160,3360,3360,3360,3360,0
|
|
20240617,155600,1050308160,3360,3360,3360,3360,0
|
|
20240617,155500,1050308160,3360,3360,3360,3360,0
|
|
20240617,155400,1050308160,3360,3360,3360,3360,11448
|
|
20240617,155300,1050308160,3360,3360,3360,3360,0
|
|
20240617,155200,1050308160,3360,3360,3360,3360,0
|
|
20240617,155100,1050308160,3360,3360,3360,3360,0
|
|
20240617,155000,1050308160,3360,3360,3360,3360,0
|
|
20240617,154900,1050308160,3360,3360,3360,3360,0
|
|
20240617,154800,1050308160,3360,3360,3360,3360,0
|
|
20240617,154700,1050308160,3360,3360,3360,3360,0
|
|
20240617,154600,1050308160,3360,3360,3360,3360,0
|
|
20240617,154500,1050308160,3360,3360,3360,3360,0
|
|
20240617,154400,1050308160,3360,3360,3360,3360,0
|
|
20240617,154300,1050308160,3360,3360,3360,3360,0
|
|
20240617,154200,1050308160,3360,3360,3360,3360,0
|
|
20240617,154100,1050308160,3360,3360,3360,3360,0
|
|
20240617,154000,1050308160,3360,3360,3360,3360,0
|
|
20240617,153900,1050308160,3360,3360,3360,3360,0
|
|
20240617,153800,1050308160,3360,3360,3360,3360,0
|
|
20240617,153700,1050308160,3360,3360,3360,3360,0
|
|
20240617,153600,1050308160,3360,3360,3360,3360,0
|
|
20240617,153500,1050308160,3360,3360,3360,3360,0
|
|
20240617,153400,1050308160,3360,3360,3360,3360,0
|
|
20240617,153300,1050308160,3360,3360,3360,3360,0
|
|
20240617,153200,1050308160,3360,3360,3360,3360,0
|
|
20240617,153100,1050308160,3360,3360,3360,3360,0
|
|
20240617,153000,1050308160,3360,3360,3360,3360,11448
|
|
20240617,152900,1011842880,3350,3350,3350,3350,0
|
|
20240617,152800,1011842880,3350,3350,3350,3350,0
|
|
20240617,152700,1011842880,3350,3350,3350,3350,0
|
|
20240617,152600,1011842880,3350,3350,3350,3350,0
|
|
20240617,152500,1011842880,3350,3350,3350,3350,0
|
|
20240617,152400,1011842880,3350,3350,3350,3350,0
|
|
20240617,152300,1011842880,3350,3350,3350,3350,0
|
|
20240617,152200,1011842880,3350,3350,3350,3350,0
|
|
20240617,152100,1011842880,3350,3350,3350,3350,0
|
|
20240617,152000,1011842880,3350,3350,3350,3350,0
|
|
20240617,151900,1011842880,3350,3345,3350,3340,3515
|
|
20240617,151800,1000088665,3345,3340,3345,3340,684
|
|
20240617,151700,997803610,3345,3340,3345,3340,3
|
|
20240617,151600,997793580,3345,3340,3345,3340,306
|
|
20240617,151500,996770035,3345,3345,3345,3345,5
|
|
20240617,151400,996753310,3345,3345,3345,3340,6851
|
|
20240617,151300,973855005,3350,3350,3350,3350,2000
|
|
20240617,151200,967155005,3350,3345,3350,3345,4078
|
|
20240617,151100,953514060,3345,3345,3345,3340,908
|
|
20240617,151000,950477040,3340,3340,3345,3340,3697
|
|
20240617,150900,938129025,3340,3340,3340,3340,1038
|
|
20240617,150800,934662105,3345,3345,3345,3345,70
|
|
20240617,150700,934427955,3350,3345,3350,3345,112
|
|
20240617,150600,934053255,3350,3350,3350,3345,805
|
|
20240617,150500,931358005,3340,3345,3350,3340,1065
|
|
20240617,150400,927798765,3350,3345,3350,3345,618
|
|
20240617,150300,925731515,3350,3345,3350,3345,1171
|
|
20240617,150200,921814510,3350,3350,3350,3345,510
|
|
20240617,150100,920106035,3355,3355,3360,3355,421
|
|
20240617,150000,918693525,3355,3360,3360,3355,21
|
|
20240617,145900,918623020,3360,3370,3375,3360,598
|
|
20240617,145800,916607225,3370,3350,3380,3350,30975
|
|
20240617,145700,812401415,3350,3345,3350,3345,2704
|
|
20240617,145600,803356525,3345,3345,3345,3340,1552
|
|
20240617,145500,798171085,3340,3345,3345,3340,528
|
|
20240617,145400,796407425,3345,3345,3345,3345,729
|
|
20240617,145300,793968920,3340,3340,3345,3340,30
|
|
20240617,145200,793868710,3345,3335,3345,3335,12639
|
|
20240617,145100,751655430,3340,3335,3340,3335,15621
|
|
20240617,145000,699559380,3335,3335,3335,3335,3
|
|
20240617,144900,699549375,3335,3335,3335,3330,1917
|
|
20240617,144800,693165740,3335,3330,3335,3330,1906
|
|
20240617,144700,686818740,3330,3330,3330,3330,2010
|
|
20240617,144600,680125440,3330,3330,3330,3330,2220
|
|
20240617,144500,672732840,3330,3325,3330,3325,1066
|
|
20240617,144400,669187395,3325,3325,3325,3325,213
|
|
20240617,144300,668479170,3325,3320,3325,3320,530
|
|
20240617,144200,666719515,3320,3325,3325,3320,1504
|
|
20240617,144100,661726225,3320,3320,3320,3320,4
|
|
20240617,144000,661712945,3325,3325,3325,3325,0
|
|
20240617,143900,661712945,3325,3325,3325,3325,32
|
|
20240617,143800,661606545,3325,3320,3325,3320,103
|
|
20240617,143700,661264580,3325,3325,3325,3325,20
|
|
20240617,143600,661198080,3325,3325,3325,3325,1
|
|
20240617,143500,661194755,3325,3325,3325,3325,1979
|
|
20240617,143400,654614580,3325,3325,3325,3325,184
|
|
20240617,143300,654002780,3320,3320,3320,3320,1891
|
|
20240617,143200,647724660,3325,3325,3325,3325,15
|
|
20240617,143100,647674785,3325,3325,3325,3325,0
|
|
20240617,143000,647674785,3325,3320,3325,3320,476
|
|
20240617,142900,646092090,3325,3325,3325,3325,9
|
|
20240617,142800,646062165,3325,3325,3325,3325,247
|
|
20240617,142700,645240890,3325,3325,3325,3325,3
|
|
20240617,142600,645230915,3325,3320,3325,3320,661
|
|
20240617,142500,643036310,3325,3320,3325,3320,3550
|
|
20240617,142400,631250305,3320,3320,3325,3320,1643
|
|
20240617,142300,625795030,3320,3315,3320,3315,829
|
|
20240617,142200,623042790,3315,3315,3315,3315,500
|
|
20240617,142100,621385290,3320,3315,3320,3315,201
|
|
20240617,142000,620718970,3315,3315,3320,3315,3794
|
|
20240617,141900,608131305,3315,3315,3315,3315,0
|
|
20240617,141800,608131305,3315,3315,3315,3315,325
|
|
20240617,141700,607053930,3320,3315,3320,3315,1128
|
|
20240617,141600,603314405,3315,3315,3315,3315,0
|
|
20240617,141500,603314405,3315,3310,3315,3310,171
|
|
20240617,141400,602748390,3315,3315,3315,3315,0
|
|
20240617,141300,602748390,3315,3315,3315,3315,20
|
|
20240617,141200,602682090,3310,3310,3310,3310,0
|
|
20240617,141100,602682090,3310,3310,3310,3310,3832
|
|
20240617,141000,589998170,3310,3300,3310,3300,2686
|
|
20240617,140900,581117925,3300,3300,3300,3300,0
|
|
20240617,140800,581117925,3300,3300,3300,3300,0
|
|
20240617,140700,581117925,3300,3300,3300,3300,1
|
|
20240617,140600,581114625,3300,3300,3300,3300,0
|
|
20240617,140500,581114625,3300,3300,3300,3300,0
|
|
20240617,140400,581114625,3300,3300,3300,3300,47
|
|
20240617,140300,580959525,3305,3305,3305,3305,0
|
|
20240617,140200,580959525,3305,3305,3305,3305,0
|
|
20240617,140100,580959525,3305,3305,3305,3305,7
|
|
20240617,140000,580936390,3310,3310,3310,3310,510
|
|
20240617,135900,579248290,3305,3305,3305,3305,500
|
|
20240617,135800,577595790,3305,3305,3305,3305,35
|
|
20240617,135700,577480115,3300,3300,3300,3300,0
|
|
20240617,135600,577480115,3300,3300,3300,3300,0
|
|
20240617,135500,577480115,3300,3300,3300,3300,501
|
|
20240617,135400,575826815,3300,3300,3300,3300,26
|
|
20240617,135300,575741015,3300,3300,3300,3300,0
|
|
20240617,135200,575741015,3300,3300,3300,3300,0
|
|
20240617,135100,575741015,3300,3300,3300,3300,0
|
|
20240617,135000,575741015,3300,3300,3300,3300,0
|
|
20240617,134900,575741015,3300,3300,3300,3300,0
|
|
20240617,134800,575741015,3300,3300,3300,3300,0
|
|
20240617,134700,575741015,3300,3300,3300,3300,0
|
|
20240617,134600,575741015,3300,3300,3300,3300,200
|
|
20240617,134500,575081015,3300,3300,3300,3300,10
|
|
20240617,134400,575048015,3300,3300,3300,3300,1
|
|
20240617,134300,575044715,3305,3305,3305,3305,0
|
|
20240617,134200,575044715,3305,3305,3305,3305,0
|
|
20240617,134100,575044715,3305,3305,3305,3305,258
|
|
20240617,134000,574192025,3300,3300,3300,3300,1
|
|
20240617,133900,574188725,3300,3300,3300,3300,0
|
|
20240617,133800,574188725,3300,3305,3305,3300,7
|
|
20240617,133700,574165615,3300,3300,3300,3300,0
|
|
20240617,133600,574165615,3300,3300,3300,3300,0
|
|
20240617,133500,574165615,3300,3300,3300,3300,0
|
|
20240617,133400,574165615,3300,3300,3300,3300,0
|
|
20240617,133300,574165615,3300,3300,3300,3300,0
|
|
20240617,133200,574165615,3300,3300,3300,3300,1
|
|
20240617,133100,574162315,3305,3305,3305,3305,0
|
|
20240617,133000,574162315,3305,3305,3305,3305,2
|
|
20240617,132900,574155705,3300,3300,3300,3300,22
|
|
20240617,132800,574083105,3300,3300,3300,3300,150
|
|
20240617,132700,573588105,3300,3300,3300,3300,602
|
|
20240617,132600,571601505,3300,3300,3300,3300,0
|
|
20240617,132500,571601505,3300,3300,3300,3300,463
|
|
20240617,132400,570073605,3300,3300,3300,3300,0
|
|
20240617,132300,570073605,3300,3300,3300,3300,0
|
|
20240617,132200,570073605,3300,3300,3300,3300,0
|
|
20240617,132100,570073605,3300,3300,3300,3300,0
|
|
20240617,132000,570073605,3300,3305,3305,3300,51
|
|
20240617,131900,569905055,3305,3305,3305,3305,99
|
|
20240617,131800,569577860,3310,3310,3310,3310,0
|
|
20240617,131700,569577860,3310,3310,3310,3310,1
|
|
20240617,131600,569574550,3300,3300,3300,3300,609
|
|
20240617,131500,567564850,3300,3300,3300,3300,575
|
|
20240617,131400,565667350,3305,3305,3305,3305,30
|
|
20240617,131300,565568200,3305,3305,3305,3305,1120
|
|
20240617,131200,561866600,3305,3305,3305,3305,0
|
|
20240617,131100,561866600,3305,3305,3305,3305,0
|
|
20240617,131000,561866600,3305,3305,3305,3305,330
|
|
20240617,130900,560775950,3305,3300,3305,3300,171
|
|
20240617,130800,560210800,3305,3305,3305,3305,2
|
|
20240617,130700,560204190,3305,3305,3305,3305,0
|
|
20240617,130600,560204190,3305,3305,3305,3305,2
|
|
20240617,130500,560197580,3305,3305,3305,3305,0
|
|
20240617,130400,560197580,3305,3305,3305,3305,0
|
|
20240617,130300,560197580,3305,3305,3305,3305,302
|
|
20240617,130200,559199470,3305,3305,3305,3305,6
|
|
20240617,130100,559179640,3305,3305,3305,3305,51
|
|
20240617,130000,559011085,3300,3300,3300,3300,309
|
|
20240617,125900,557991385,3300,3300,3300,3300,0
|
|
20240617,125800,557991385,3300,3300,3300,3300,400
|
|
20240617,125700,556671385,3300,3300,3300,3300,1
|
|
20240617,125600,556668085,3305,3300,3305,3300,1303
|
|
20240617,125500,552362435,3300,3305,3305,3300,10
|
|
20240617,125400,552329395,3305,3305,3305,3305,0
|
|
20240617,125300,552329395,3305,3305,3305,3305,0
|
|
20240617,125200,552329395,3305,3305,3305,3305,0
|
|
20240617,125100,552329395,3305,3305,3305,3305,20
|
|
20240617,125000,552263295,3305,3305,3305,3305,0
|
|
20240617,124900,552263295,3305,3305,3305,3305,1800
|
|
20240617,124800,546314295,3300,3300,3300,3300,468
|
|
20240617,124700,544769895,3295,3295,3295,3295,0
|
|
20240617,124600,544769895,3295,3295,3295,3295,1
|
|
20240617,124500,544766600,3300,3300,3305,3300,774
|
|
20240617,124400,542212370,3305,3305,3305,3305,20
|
|
20240617,124300,542146270,3305,3305,3305,3305,50
|
|
20240617,124200,541981020,3305,3305,3305,3305,0
|
|
20240617,124100,541981020,3305,3305,3305,3305,0
|
|
20240617,124000,541981020,3305,3305,3305,3305,0
|
|
20240617,123900,541981020,3305,3305,3305,3305,250
|
|
20240617,123800,541154770,3300,3300,3300,3300,45
|
|
20240617,123700,541006270,3300,3300,3300,3300,0
|
|
20240617,123600,541006270,3300,3300,3300,3300,0
|
|
20240617,123500,541006270,3300,3300,3300,3300,345
|
|
20240617,123400,539867770,3295,3300,3300,3295,1418
|
|
20240617,123300,535188870,3305,3305,3305,3305,2010
|
|
20240617,123200,528545820,3305,3305,3305,3305,0
|
|
20240617,123100,528545820,3305,3305,3305,3305,0
|
|
20240617,123000,528545820,3305,3305,3305,3305,0
|
|
20240617,122900,528545820,3305,3305,3305,3305,0
|
|
20240617,122800,528545820,3305,3295,3310,3295,3719
|
|
20240617,122700,516291690,3295,3305,3305,3295,2526
|
|
20240617,122600,507948520,3305,3300,3305,3300,201
|
|
20240617,122500,507285215,3305,3305,3305,3305,0
|
|
20240617,122400,507285215,3305,3295,3305,3295,305
|
|
20240617,122300,506280230,3295,3295,3295,3295,104
|
|
20240617,122200,505937550,3295,3300,3300,3295,1067
|
|
20240617,122100,502416455,3300,3300,3300,3300,1207
|
|
20240617,122000,498433355,3310,3310,3310,3310,0
|
|
20240617,121900,498433355,3310,3310,3310,3310,0
|
|
20240617,121800,498433355,3310,3310,3310,3310,0
|
|
20240617,121700,498433355,3310,3310,3310,3310,0
|
|
20240617,121600,498433355,3310,3310,3310,3310,800
|
|
20240617,121500,495785355,3310,3310,3310,3310,6
|
|
20240617,121400,495765495,3310,3310,3310,3310,0
|
|
20240617,121300,495765495,3310,3310,3310,3310,1
|
|
20240617,121200,495762185,3310,3310,3310,3310,1
|
|
20240617,121100,495758875,3300,3300,3300,3300,1
|
|
20240617,121000,495755575,3300,3300,3300,3300,901
|
|
20240617,120900,492782275,3295,3295,3295,3295,0
|
|
20240617,120800,492782275,3295,3295,3295,3295,0
|
|
20240617,120700,492782275,3295,3300,3300,3295,347
|
|
20240617,120600,491637900,3305,3305,3305,3305,2
|
|
20240617,120500,491631290,3305,3305,3305,3305,15
|
|
20240617,120400,491581715,3305,3305,3305,3305,2
|
|
20240617,120300,491575105,3305,3305,3305,3305,7
|
|
20240617,120200,491551970,3300,3300,3300,3300,0
|
|
20240617,120100,491551970,3300,3305,3305,3295,9601
|
|
20240617,120000,459895420,3305,3305,3305,3305,250
|
|
20240617,115900,459069170,3305,3305,3305,3300,652
|
|
20240617,115800,456914315,3310,3310,3310,3310,0
|
|
20240617,115700,456914315,3310,3310,3310,3310,1
|
|
20240617,115600,456911005,3305,3305,3305,3305,0
|
|
20240617,115500,456911005,3305,3305,3310,3305,504
|
|
20240617,115400,455245280,3305,3305,3305,3305,347
|
|
20240617,115300,454098445,3305,3305,3305,3305,0
|
|
20240617,115200,454098445,3305,3305,3305,3305,0
|
|
20240617,115100,454098445,3305,3305,3305,3305,0
|
|
20240617,115000,454098445,3305,3305,3305,3305,0
|
|
20240617,114900,454098445,3305,3305,3305,3305,826
|
|
20240617,114800,451368515,3305,3305,3305,3305,1
|
|
20240617,114700,451365210,3305,3305,3305,3305,3
|
|
20240617,114600,451355295,3305,3305,3305,3305,3
|
|
20240617,114500,451345380,3305,3305,3305,3305,1100
|
|
20240617,114400,447709880,3310,3310,3310,3310,0
|
|
20240617,114300,447709880,3310,3310,3310,3310,1
|
|
20240617,114200,447706570,3310,3310,3310,3310,10
|
|
20240617,114100,447673470,3310,3300,3310,3300,81
|
|
20240617,114000,447406160,3300,3300,3300,3300,0
|
|
20240617,113900,447406160,3300,3300,3300,3300,0
|
|
20240617,113800,447406160,3300,3300,3300,3300,1169
|
|
20240617,113700,443548460,3300,3305,3305,3300,1500
|
|
20240617,113600,438598160,3300,3305,3305,3300,1201
|
|
20240617,113500,434634825,3300,3300,3300,3300,0
|
|
20240617,113400,434634825,3300,3305,3305,3300,600
|
|
20240617,113300,432652665,3305,3305,3305,3305,438
|
|
20240617,113200,431205075,3305,3305,3305,3305,0
|
|
20240617,113100,431205075,3305,3305,3305,3305,0
|
|
20240617,113000,431205075,3305,3305,3305,3305,500
|
|
20240617,112900,429552575,3305,3305,3305,3305,1414
|
|
20240617,112800,424879305,3310,3310,3310,3310,520
|
|
20240617,112700,423158105,3310,3310,3310,3310,0
|
|
20240617,112600,423158105,3310,3310,3310,3310,1
|
|
20240617,112500,423154795,3305,3305,3305,3305,0
|
|
20240617,112400,423154795,3305,3310,3310,3305,907
|
|
20240617,112300,420152630,3310,3310,3310,3310,0
|
|
20240617,112200,420152630,3310,3310,3310,3310,325
|
|
20240617,112100,419076880,3310,3310,3310,3310,0
|
|
20240617,112000,419076880,3310,3310,3310,3310,83
|
|
20240617,111900,418802150,3310,3310,3310,3310,28
|
|
20240617,111800,418709470,3310,3310,3310,3310,0
|
|
20240617,111700,418709470,3310,3315,3315,3310,2776
|
|
20240617,111600,409520835,3310,3310,3310,3310,0
|
|
20240617,111500,409520835,3310,3310,3310,3310,575
|
|
20240617,111400,407617585,3310,3305,3310,3305,525
|
|
20240617,111300,405882335,3310,3310,3310,3310,17
|
|
20240617,111200,405826065,3310,3310,3310,3310,3582
|
|
20240617,111100,393969645,3310,3310,3310,3310,0
|
|
20240617,111000,393969645,3310,3310,3310,3310,0
|
|
20240617,110900,393969645,3310,3315,3315,3310,560
|
|
20240617,110800,392113545,3315,3315,3315,3315,0
|
|
20240617,110700,392113545,3315,3315,3315,3315,24
|
|
20240617,110600,392033985,3310,3310,3310,3310,776
|
|
20240617,110500,389465425,3305,3305,3305,3305,0
|
|
20240617,110400,389465425,3305,3305,3305,3305,50
|
|
20240617,110300,389300175,3315,3315,3315,3315,0
|
|
20240617,110200,389300175,3315,3305,3315,3305,1001
|
|
20240617,110100,385991860,3305,3305,3305,3305,1
|
|
20240617,110000,385988555,3310,3310,3310,3310,2181
|
|
20240617,105900,378769445,3315,3315,3315,3315,400
|
|
20240617,105800,377443445,3315,3315,3315,3315,70
|
|
20240617,105700,377211395,3310,3310,3310,3310,0
|
|
20240617,105600,377211395,3310,3310,3310,3310,978
|
|
20240617,105500,373974215,3315,3315,3315,3315,471
|
|
20240617,105400,372412850,3315,3315,3315,3315,0
|
|
20240617,105300,372412850,3315,3315,3315,3315,0
|
|
20240617,105200,372412850,3315,3315,3315,3315,0
|
|
20240617,105100,372412850,3315,3315,3315,3315,10
|
|
20240617,105000,372379700,3310,3310,3310,3310,201
|
|
20240617,104900,371714390,3315,3310,3315,3310,80
|
|
20240617,104800,371449490,3310,3310,3310,3310,85
|
|
20240617,104700,371168140,3310,3315,3315,3310,61
|
|
20240617,104600,370966225,3315,3315,3315,3315,30
|
|
20240617,104500,370866775,3325,3325,3325,3325,1
|
|
20240617,104400,370863450,3325,3320,3325,3320,3890
|
|
20240617,104300,357935190,3320,3320,3325,3300,1540
|
|
20240617,104200,352848275,3320,3320,3320,3320,281
|
|
20240617,104100,351915355,3320,3320,3325,3315,3327
|
|
20240617,104000,340874695,3320,3320,3320,3320,1
|
|
20240617,103900,340871375,3315,3315,3315,3315,1000
|
|
20240617,103800,337556375,3315,3310,3315,3310,992
|
|
20240617,103700,334267900,3310,3310,3310,3300,9493
|
|
20240617,103600,302846080,3310,3305,3310,3305,773
|
|
20240617,103500,300291300,3310,3310,3310,3310,4
|
|
20240617,103400,300278060,3305,3310,3310,3305,200
|
|
20240617,103300,299616810,3310,3310,3310,3310,0
|
|
20240617,103200,299616810,3310,3305,3310,3300,90
|
|
20240617,103100,299319225,3300,3310,3310,3300,262
|
|
20240617,103000,298453320,3305,3295,3305,3295,386
|
|
20240617,102900,297178900,3295,3295,3295,3295,500
|
|
20240617,102800,295531400,3290,3290,3290,3290,0
|
|
20240617,102700,295531400,3290,3300,3300,3290,8200
|
|
20240617,102600,268502235,3300,3305,3305,3300,1965
|
|
20240617,102500,262007915,3305,3300,3305,3300,586
|
|
20240617,102400,260072865,3300,3295,3300,3295,401
|
|
20240617,102300,258751565,3295,3295,3295,3295,1300
|
|
20240617,102200,254468065,3295,3295,3295,3295,4845
|
|
20240617,102100,238503790,3295,3300,3300,3295,2053
|
|
20240617,102000,231738890,3295,3295,3295,3295,0
|
|
20240617,101900,231738890,3295,3295,3295,3295,0
|
|
20240617,101800,231738890,3295,3300,3300,3295,33
|
|
20240617,101700,231629995,3300,3300,3300,3300,157
|
|
20240617,101600,231111895,3295,3295,3295,3295,692
|
|
20240617,101500,228831755,3300,3300,3300,3300,1113
|
|
20240617,101400,225158855,3300,3300,3300,3300,220
|
|
20240617,101300,224432855,3300,3300,3300,3300,1284
|
|
20240617,101200,220195655,3300,3300,3300,3300,500
|
|
20240617,101100,218545655,3300,3300,3300,3300,1057
|
|
20240617,101000,215057555,3300,3300,3300,3300,7
|
|
20240617,100900,215034455,3300,3300,3300,3300,580
|
|
20240617,100800,213120455,3305,3300,3305,3300,622
|
|
20240617,100700,211067850,3305,3300,3305,3300,7
|
|
20240617,100600,211044740,3305,3300,3305,3300,501
|
|
20240617,100500,209391435,3305,3305,3305,3305,2
|
|
20240617,100400,209384825,3305,3305,3305,3305,514
|
|
20240617,100300,207686055,3305,3305,3305,3305,4
|
|
20240617,100200,207672835,3305,3310,3310,3305,56
|
|
20240617,100100,207487725,3305,3305,3305,3305,1001
|
|
20240617,100000,204179420,3305,3305,3305,3305,15
|
|
20240617,095900,204129845,3310,3310,3310,3310,15
|
|
20240617,095800,204080195,3300,3300,3300,3300,976
|
|
20240617,095700,200859395,3300,3295,3300,3295,462
|
|
20240617,095600,199334810,3300,3300,3300,3300,271
|
|
20240617,095500,198440510,3300,3300,3300,3300,16
|
|
20240617,095400,198387710,3300,3300,3300,3300,1500
|
|
20240617,095300,193437710,3300,3300,3300,3300,330
|
|
20240617,095200,192348710,3310,3310,3310,3310,2323
|
|
20240617,095100,184659580,3310,3300,3310,3300,1491
|
|
20240617,095000,179738290,3305,3305,3305,3305,253
|
|
20240617,094900,178902125,3310,3310,3310,3310,1
|
|
20240617,094800,178898815,3315,3305,3315,3305,232
|
|
20240617,094700,178131775,3315,3315,3315,3315,1
|
|
20240617,094600,178128460,3315,3315,3315,3315,0
|
|
20240617,094500,178128460,3315,3315,3315,3315,2
|
|
20240617,094400,178121830,3315,3310,3315,3310,5027
|
|
20240617,094300,161482445,3310,3310,3310,3310,6
|
|
20240617,094200,161462585,3300,3300,3300,3300,405
|
|
20240617,094100,160126085,3310,3305,3310,3300,167
|
|
20240617,094000,159574885,3310,3310,3310,3310,3
|
|
20240617,093900,159564955,3310,3300,3310,3300,10112
|
|
20240617,093800,126102900,3300,3300,3300,3300,22
|
|
20240617,093700,126030300,3300,3300,3300,3300,34
|
|
20240617,093600,125918100,3300,3300,3300,3300,31
|
|
20240617,093500,125815800,3300,3295,3300,3295,12
|
|
20240617,093400,125776230,3295,3300,3300,3295,55
|
|
20240617,093300,125594755,3300,3300,3300,3300,9
|
|
20240617,093200,125565055,3300,3300,3300,3300,26
|
|
20240617,093100,125479255,3290,3290,3290,3290,270
|
|
20240617,093000,124590955,3300,3290,3300,3285,417
|
|
20240617,092900,123220885,3300,3295,3300,3290,5894
|
|
20240617,092800,103829255,3295,3295,3295,3295,33
|
|
20240617,092700,103720520,3295,3295,3300,3295,25
|
|
20240617,092600,103638135,3295,3295,3300,3295,315
|
|
20240617,092500,102598710,3300,3300,3300,3300,674
|
|
20240617,092400,100374510,3300,3300,3300,3300,0
|
|
20240617,092300,100374510,3300,3300,3300,3300,10
|
|
20240617,092200,100341510,3300,3295,3300,3290,641
|
|
20240617,092100,98229640,3305,3305,3305,3305,2
|
|
20240617,092000,98223030,3300,3290,3305,3290,2067
|
|
20240617,091900,91407455,3295,3295,3295,3295,643
|
|
20240617,091800,89288770,3300,3295,3300,3295,52
|
|
20240617,091700,89117175,3295,3295,3295,3295,103
|
|
20240617,091600,88777790,3295,3300,3300,3290,823
|
|
20240617,091500,86070000,3290,3290,3290,3290,449
|
|
20240617,091400,84592790,3305,3305,3305,3305,150
|
|
20240617,091300,84097040,3305,3290,3305,3290,6
|
|
20240617,091200,84077255,3305,3305,3305,3305,0
|
|
20240617,091100,84077255,3305,3300,3305,3285,3551
|
|
20240617,091000,72362700,3300,3300,3300,3300,5
|
|
20240617,090900,72346200,3300,3285,3300,3285,1924
|
|
20240617,090800,66004060,3300,3300,3300,3300,90
|
|
20240617,090700,65707060,3300,3295,3300,3280,2216
|
|
20240617,090600,58428870,3295,3290,3300,3285,3640
|
|
20240617,090500,46458290,3290,3300,3300,3290,2040
|
|
20240617,090400,39745590,3290,3295,3305,3290,4078
|
|
20240617,090300,26322230,3300,3295,3300,3295,2144
|
|
20240617,090200,19257030,3300,3300,3300,3300,314
|
|
20240617,090100,18220830,3315,3305,3320,3305,311
|
|
20240617,090000,17192875,3305,3305,3305,3300,5208
|